XNYS
Datos históricos de BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas · LND
$3.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:39 UTC
- Variación en el periodo
- +2.44%
- Máximo
- US$4.45
- 17 de marzo de 2026
- Mínimo
- US$3.37
- 29 de septiembre de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.76 | 3.81 | 3.76 | 3.78 | +1.34% | 58,719.274 |
| 8 oct 2026 | 3.77 | 3.80 | 3.73 | 3.73 | −1.58% | 38,350.563 |
| 7 oct 2026 | 3.69 | 3.80 | 3.69 | 3.79 | +2.43% | 59,414.222 |
| 6 oct 2026 | 3.73 | 3.74 | 3.63 | 3.70 | 0.00% | 55,237.5 |
| 5 oct 2026 | 3.74 | 3.79 | 3.66 | 3.70 | +5.41% | 181,448.451 |
| 2 oct 2026 | 3.44 | 3.53 | 3.41 | 3.51 | +2.33% | 53,098.371 |
| 1 oct 2026 | 3.47 | 3.48 | 3.39 | 3.43 | −1.15% | 53,895.825 |
| 30 sep 2026 | 3.44 | 3.50 | 3.44 | 3.47 | +1.76% | 58,536.451 |
| 29 sep 2026 | 3.48 | 3.48 | 3.37 | 3.41 | −2.85% | 53,669.833 |
| 28 sep 2026 | 3.52 | 3.52 | 3.43 | 3.51 | 0.00% | 82,152.782 |
| 25 sep 2026 | 3.50 | 3.54 | 3.50 | 3.51 | −0.28% | 18,992.211 |
| 24 sep 2026 | 3.54 | 3.56 | 3.49 | 3.52 | −0.56% | 81,775.835 |
| 23 sep 2026 | 3.59 | 3.64 | 3.54 | 3.54 | −1.94% | 68,246.389 |
| 22 sep 2026 | 3.56 | 3.65 | 3.56 | 3.61 | 0.00% | 50,948.679 |
| 21 sep 2026 | 3.60 | 3.64 | 3.57 | 3.61 | +1.12% | 63,541.956 |
| 18 sep 2026 | 3.58 | 3.60 | 3.57 | 3.57 | −0.56% | 32,766.424 |
| 17 sep 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 0.00% | 46,017.688 |
| 16 sep 2026 | 3.57 | 3.62 | 3.55 | 3.59 | +0.28% | 19,002.418 |
| 15 sep 2026 | 3.58 | 3.60 | 3.56 | 3.58 | −0.83% | 32,464.319 |
| 14 sep 2026 | 3.70 | 3.70 | 3.59 | 3.61 | −2.70% | 68,192.233 |
| 11 sep 2026 | 3.80 | 3.81 | 3.71 | 3.71 | −2.88% | 44,970.796 |
| 10 sep 2026 | 3.77 | 3.86 | 3.75 | 3.82 | +0.79% | 57,430.379 |
| 9 sep 2026 | 3.78 | 3.80 | 3.75 | 3.79 | −0.52% | 48,472.921 |
| 8 sep 2026 | 3.82 | 3.86 | 3.80 | 3.81 | +0.53% | 59,820.992 |
| 4 sep 2026 | 3.81 | 3.86 | 3.76 | 3.79 | −2.07% | 66,299.67 |
| 3 sep 2026 | 3.87 | 3.87 | 3.77 | 3.87 | +1.04% | 80,259.286 |
| 2 sep 2026 | 3.76 | 3.84 | 3.74 | 3.83 | +1.59% | 115,013.764 |
| 1 sep 2026 | 3.80 | 3.80 | 3.76 | 3.77 | −0.79% | 31,885.829 |
| 31 ago 2026 | 3.84 | 3.84 | 3.76 | 3.80 | −0.52% | 35,644.72 |
| 28 ago 2026 | 3.76 | 3.85 | 3.69 | 3.82 | +2.96% | 72,959.561 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.